Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.704,87 -79,36 (-0,13%)
Danaos Corporation (DAC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC250117C00030000 | 2024-06-10 3:12PM EDT | 30.00 | 65.20 | 58.00 | 62.90 | 0.00 | - | 2 | 0 | 69.14% |
| DAC250117C00040000 | 2023-12-22 12:13PM EDT | 40.00 | 34.45 | 35.00 | 39.50 | 0.00 | - | 1 | 0 | 0.00% |
| DAC250117C00045000 | 2024-03-13 1:10PM EDT | 45.00 | 27.00 | 25.40 | 30.00 | 0.00 | - | 1 | 1 | 0.00% |
| DAC250117C00050000 | 2024-05-17 1:50PM EDT | 50.00 | 35.10 | 38.50 | 43.00 | 0.00 | - | 1 | 42 | 72.68% |
| DAC250117C00055000 | 2024-05-31 2:13PM EDT | 55.00 | 41.50 | 33.60 | 38.40 | 0.00 | - | 2 | 3,914 | 66.60% |
| DAC250117C00060000 | 2024-05-30 11:20AM EDT | 60.00 | 32.58 | 29.00 | 33.50 | 0.00 | - | 6 | 1,084 | 58.55% |
| DAC250117C00065000 | 2024-06-12 3:30PM EDT | 65.00 | 28.10 | 24.40 | 29.00 | 0.00 | - | 6 | 171 | 53.38% |
| DAC250117C00070000 | 2024-06-10 10:13AM EDT | 70.00 | 26.40 | 20.10 | 24.50 | 0.00 | - | 2 | 3,244 | 48.01% |
| DAC250117C00075000 | 2024-06-12 2:55PM EDT | 75.00 | 20.00 | 16.20 | 20.20 | 0.00 | - | 1 | 1,076 | 43.35% |
| DAC250117C00080000 | 2024-06-03 11:58AM EDT | 80.00 | 21.00 | 12.10 | 16.90 | 0.00 | - | 1 | 1,389 | 42.40% |
| DAC250117C00085000 | 2024-06-05 9:30AM EDT | 85.00 | 12.00 | 9.80 | 12.50 | 0.00 | - | 10 | 462 | 35.97% |
| DAC250117C00090000 | 2024-06-10 3:29PM EDT | 90.00 | 11.80 | 6.30 | 10.00 | 0.00 | - | 2 | 59 | 35.79% |
| DAC250117C00095000 | 2024-06-14 10:51AM EDT | 95.00 | 6.20 | 5.50 | 7.00 | +1.10 | +21.57% | 1 | 143 | 32.36% |
| DAC250117C00100000 | 2024-06-10 3:54PM EDT | 100.00 | 6.20 | 2.20 | 6.40 | 0.00 | - | 20 | 65 | 36.32% |
| DAC250117C00105000 | 2024-06-03 10:34AM EDT | 105.00 | 5.10 | 1.20 | 4.60 | 0.00 | - | 3 | 10 | 34.68% |
| DAC250117C00110000 | 2024-06-05 3:15PM EDT | 110.00 | 4.00 | 0.55 | 4.60 | 0.00 | - | 10 | 15 | 39.22% |
| DAC250117C00120000 | 2024-05-31 1:50PM EDT | 120.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 47.95% |
| DAC250117C00130000 | 2024-05-29 10:53AM EDT | 130.00 | 0.45 | 0.00 | 3.80 | 0.00 | - | - | 2 | 50.09% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC250117P00030000 | 2023-11-03 9:31AM EDT | 30.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 69.73% |
| DAC250117P00035000 | 2023-09-05 12:47PM EDT | 35.00 | 0.90 | 0.65 | 0.90 | 0.00 | - | 2 | 1 | 77.54% |
| DAC250117P00040000 | 2023-09-15 2:22PM EDT | 40.00 | 1.40 | 0.75 | 1.25 | 0.00 | - | 100 | 101 | 71.73% |
| DAC250117P00045000 | 2023-11-08 3:07PM EDT | 45.00 | 1.85 | 0.85 | 1.70 | 0.00 | - | 150 | 305 | 66.53% |
| DAC250117P00050000 | 2024-05-01 3:35PM EDT | 50.00 | 0.90 | 0.05 | 1.45 | 0.00 | - | 1 | 404 | 50.98% |
| DAC250117P00055000 | 2024-03-07 2:49PM EDT | 55.00 | 1.90 | 0.05 | 3.70 | 0.00 | - | 3 | 562 | 56.18% |
| DAC250117P00060000 | 2024-05-29 3:23PM EDT | 60.00 | 0.80 | 0.40 | 1.00 | 0.00 | - | 30 | 351 | 40.38% |
| DAC250117P00065000 | 2024-05-08 3:59PM EDT | 65.00 | 2.65 | 0.05 | 2.30 | 0.00 | - | 2 | 136 | 44.24% |
| DAC250117P00070000 | 2024-05-30 11:12AM EDT | 70.00 | 0.85 | 0.40 | 4.60 | 0.00 | - | 30 | 70 | 49.92% |
| DAC250117P00075000 | 2024-06-11 11:26AM EDT | 75.00 | 2.00 | 0.95 | 5.00 | 0.00 | - | 1 | 7 | 43.65% |
| DAC250117P00080000 | 2024-06-04 10:25AM EDT | 80.00 | 2.45 | 1.95 | 5.80 | 0.00 | - | 7 | 56 | 38.90% |
| DAC250117P00085000 | 2024-06-06 9:30AM EDT | 85.00 | 3.50 | 3.20 | 7.90 | 0.00 | - | 10 | 19 | 38.53% |
| DAC250117P00090000 | 2024-05-30 12:57PM EDT | 90.00 | 6.30 | 6.10 | 10.00 | 0.00 | - | 1 | 1 | 36.76% |
| DAC250117P00095000 | 2024-05-31 9:35AM EDT | 95.00 | 7.50 | 8.10 | 12.70 | 0.00 | - | 1 | 1 | 35.85% |
| DAC250117P00100000 | 2024-06-13 10:08AM EDT | 100.00 | 12.60 | 11.30 | 16.00 | 0.00 | - | 1 | 1 | 35.83% |
| DAC250117P00105000 | 2023-03-23 2:44PM EDT | 105.00 | 52.40 | 46.00 | 49.50 | 0.00 | - | - | 1 | 140.09% |
